Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.477,44 +89,68 (+0,23%) Gold
2.376,10 +35,80 (+1,53%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.020,10 -1.637,35 (-2,84%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:535.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00535000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 81.73 | 70.40 | 77.25 | 0.00 | - | 6 | 34 | 197.58% |
| NFLX240517C00535000 | 2024-05-09 10:37AM EDT | 2024-05-17 | 77.53 | 72.85 | 76.75 | 0.00 | - | 1 | 122 | 66.44% |
| NFLX240524C00535000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 62.94 | 73.65 | 77.15 | 0.00 | - | 1 | 17 | 50.53% |
| NFLX240531C00535000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 51.00 | 74.65 | 77.70 | 0.00 | - | 1 | 4 | 43.84% |
| NFLX240614C00535000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 83.20 | 76.85 | 82.25 | 0.00 | - | - | 1 | 45.29% |
| NFLX240621C00535000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 63.99 | 78.30 | 80.55 | 0.00 | - | 2 | 2,263 | 38.01% |
| NFLX240719C00535000 | 2024-05-09 1:40PM EDT | 2024-07-19 | 91.65 | 87.25 | 89.25 | 0.00 | - | 2 | 22 | 41.88% |
| NFLX240920C00535000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 96.24 | 99.55 | 100.85 | 0.00 | - | 6 | 22 | 40.66% |
| NFLX241220C00535000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 120.00 | 117.05 | 118.65 | 0.00 | - | 1 | 1 | 42.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00535000 | 2024-05-10 12:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 353 | 78.13% |
| NFLX240517P00535000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.23 | 0.00 | - | 119 | 777 | 41.90% |
| NFLX240524P00535000 | 2024-05-10 1:07PM EDT | 2024-05-24 | 0.56 | 0.44 | 0.69 | +0.10 | +21.74% | 8 | 308 | 36.69% |
| NFLX240531P00535000 | 2024-05-10 9:34AM EDT | 2024-05-31 | 0.77 | 0.60 | 1.24 | -0.01 | -1.28% | 6 | 71 | 34.12% |
| NFLX240607P00535000 | 2024-05-10 10:54AM EDT | 2024-06-07 | 1.36 | 1.17 | 1.51 | -0.09 | -6.21% | 14 | 26 | 31.05% |
| NFLX240614P00535000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.94 | 1.83 | 2.00 | +0.08 | +4.30% | 7 | 32 | 29.79% |
| NFLX240621P00535000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 2.35 | 2.33 | 2.41 | +0.08 | +3.52% | 23 | 2,593 | 28.58% |
| NFLX240719P00535000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 8.85 | 8.85 | 9.15 | +0.28 | +3.27% | 1 | 181 | 34.06% |
| NFLX240920P00535000 | 2024-05-09 11:09AM EDT | 2024-09-20 | 13.99 | 15.70 | 16.05 | -1.06 | -7.04% | 2 | 191 | 31.53% |
| NFLX241220P00535000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 28.70 | 27.10 | 27.65 | 0.00 | - | 1 | 42 | 32.11% |
